Beam Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.71	0.74	0.68	0.72	0.72	0.62%	351,722
Nov 5, 2026	0.79	0.79	0.68	0.71	0.71	-8.71%	657,707
Nov 4, 2026	0.82	0.84	0.78	0.78	0.78	-1.92%	877,165
Nov 3, 2026	0.80	0.82	0.73	0.80	0.80	-0.99%	452,634
Nov 2, 2026	0.87	0.87	0.80	0.81	0.81	-6.55%	226,999
Oct 30, 2026	0.86	0.87	0.84	0.86	0.86	-2.83%	126,105
Oct 29, 2026	0.88	0.89	0.87	0.89	0.89	2.40%	95,219
Oct 28, 2026	0.90	0.90	0.86	0.87	0.87	-2.99%	185,902
Oct 27, 2026	0.90	0.91	0.88	0.89	0.89	-1.84%	264,168
Oct 26, 2026	0.91	0.93	0.90	0.91	0.91	-0.23%	182,408
Oct 23, 2026	0.93	0.94	0.90	0.91	0.91	-2.28%	160,210
Oct 22, 2026	0.90	0.96	0.90	0.93	0.93	1.57%	307,357
Oct 21, 2026	0.88	0.94	0.86	0.92	0.92	5.53%	334,022
Oct 20, 2026	0.84	0.90	0.82	0.87	0.87	-2.20%	516,982
Oct 19, 2026	0.94	0.94	0.87	0.89	0.89	-0.36%	764,360
Oct 16, 2026	0.98	0.99	0.89	0.89	0.89	-6.94%	924,654
Oct 15, 2026	1.03	1.05	0.86	0.96	0.96	-3.48%	29,436,125
Oct 14, 2026	1.02	1.04	0.98	0.99	0.99	-3.96%	320,780
Oct 13, 2026	1.04	1.05	1.00	1.04	1.04	1.47%	256,255
Oct 12, 2026	1.05	1.06	1.02	1.02	1.02	-4.67%	224,337
Oct 9, 2026	1.10	1.10	1.06	1.07	1.07	-1.83%	202,772
Oct 8, 2026	1.07	1.10	1.06	1.09	1.09	0.93%	310,408
Oct 7, 2026	1.10	1.10	1.07	1.08	1.08	-2.70%	920,993
Oct 6, 2026	1.13	1.14	1.11	1.11	1.11	-	214,201
Oct 5, 2026	1.12	1.12	1.10	1.11	1.11	-1.77%	149,104
Oct 2, 2026	1.14	1.15	1.12	1.13	1.13	-	335,312
Oct 1, 2026	1.15	1.15	1.12	1.13	1.13	-	271,093
Sep 30, 2026	1.14	1.15	1.13	1.13	1.13	0.89%	159,780
Sep 29, 2026	1.14	1.15	1.11	1.12	1.12	-1.75%	253,904
Sep 28, 2026	1.19	1.21	1.13	1.14	1.14	-4.20%	206,971
Sep 25, 2026	1.21	1.22	1.19	1.19	1.19	-1.65%	128,172
Sep 24, 2026	1.21	1.23	1.19	1.21	1.21	-1.22%	154,349
Sep 23, 2026	1.28	1.28	1.22	1.23	1.23	-4.30%	330,286
Sep 22, 2026	1.35	1.35	1.25	1.28	1.28	-4.48%	1,228,781
Sep 21, 2026	1.33	1.37	1.32	1.34	1.34	1.52%	300,601
Sep 18, 2026	1.36	1.36	1.29	1.32	1.32	-2.22%	326,239
Sep 17, 2026	1.36	1.40	1.35	1.35	1.35	-	274,406
Sep 16, 2026	1.37	1.39	1.34	1.35	1.35	-2.17%	354,242
Sep 15, 2026	1.40	1.42	1.36	1.38	1.38	-2.82%	414,785
Sep 14, 2026	1.42	1.46	1.41	1.42	1.42	-0.70%	426,088
Sep 11, 2026	1.40	1.46	1.38	1.43	1.43	3.62%	229,054
Sep 10, 2026	1.37	1.43	1.36	1.38	1.38	-0.72%	357,679
Sep 9, 2026	1.41	1.44	1.38	1.39	1.39	-2.11%	255,986
Sep 8, 2026	1.41	1.47	1.40	1.42	1.42	0.71%	264,239
Sep 4, 2026	1.41	1.46	1.41	1.41	1.41	-0.70%	355,574
Sep 3, 2026	1.41	1.45	1.40	1.42	1.42	1.43%	319,320
Sep 2, 2026	1.37	1.42	1.36	1.40	1.40	0.72%	274,315
Sep 1, 2026	1.39	1.41	1.35	1.39	1.39	-2.11%	484,027
Aug 31, 2026	1.47	1.48	1.41	1.42	1.42	-3.40%	664,057
Aug 28, 2026	1.53	1.56	1.43	1.47	1.47	-5.77%	701,730